(Login BolsaPT & Canal Forex) |
|
BANKINTER - [Ticker: BKT.MC] | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | N/A (N/A) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 0,000 | PER | 0,00% | Máximo | 0,000 | Pagamento Dividendo | | Mínimo | 0,000 | Data Ex-Dividendo | | Fecho Anterior | 0,000 | Yield | | Volume | 0 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para BKT.MC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-10-08 | 00:00:00 | 6,25 | 6,34 | 6,20 | 6,31 | 695.900 | 2003-10-09 | 00:00:00 | 6,26 | 6,34 | 6,26 | 6,33 | 465.800 | 2003-10-10 | 00:00:00 | 6,34 | 6,40 | 6,30 | 6,35 | 1.263.500 | 2003-10-13 | 00:00:00 | 6,35 | 6,49 | 6,35 | 6,47 | 626.600 | 2003-10-14 | 00:00:00 | 6,47 | 6,47 | 6,41 | 6,42 | 8.143.700 | 2003-10-15 | 00:00:00 | 6,48 | 6,65 | 6,46 | 6,54 | 1.425.800 | 2003-10-16 | 00:00:00 | 6,56 | 6,62 | 6,43 | 6,45 | 2.009.700 | 2003-10-17 | 00:00:00 | 6,44 | 6,46 | 6,35 | 6,35 | 1.295.600 | 2003-10-20 | 00:00:00 | 6,40 | 6,46 | 6,37 | 6,43 | 1.287.900 | 2003-10-21 | 00:00:00 | 6,44 | 6,45 | 6,37 | 6,40 | 1.010.700 | 2003-10-22 | 00:00:00 | 6,44 | 6,44 | 6,30 | 6,30 | 563.600 | 2003-10-23 | 00:00:00 | 6,26 | 6,26 | 6,17 | 6,18 | 1.258.300 | 2003-10-24 | 00:00:00 | 6,22 | 6,22 | 6,16 | 6,21 | 624.600 | 2003-10-27 | 00:00:00 | 6,22 | 6,24 | 6,19 | 6,21 | 780.800 | 2003-10-28 | 00:00:00 | 6,23 | 6,34 | 6,23 | 6,30 | 2.483.900 | 2003-10-29 | 00:00:00 | 6,34 | 6,35 | 6,26 | 6,33 | 770.700 | 2003-10-30 | 00:00:00 | 6,30 | 6,50 | 6,30 | 6,45 | 913.600 | 2003-10-31 | 00:00:00 | 6,43 | 6,47 | 6,42 | 6,42 | 2.148.400 | 2003-11-03 | 00:00:00 | 6,41 | 6,48 | 6,41 | 6,44 | 1.842.200 | 2003-11-04 | 00:00:00 | 6,43 | 6,49 | 6,42 | 6,47 | 1.590.300 | 2003-11-05 | 00:00:00 | 6,41 | 6,46 | 6,41 | 6,42 | 322.700 | 2003-11-06 | 00:00:00 | 6,42 | 6,46 | 6,40 | 6,44 | 11.983.600 | 2003-11-07 | 00:00:00 | 6,49 | 6,49 | 6,32 | 6,41 | 1.430.200 | 2003-11-10 | 00:00:00 | 6,42 | 6,42 | 6,36 | 6,37 | 1.243.100 | 2003-11-11 | 00:00:00 | 6,43 | 6,43 | 6,32 | 6,34 | 554.800 | 2003-11-12 | 00:00:00 | 6,34 | 6,42 | 6,34 | 6,37 | 187.800 | 2003-11-13 | 00:00:00 | 6,43 | 6,47 | 6,36 | 6,38 | 491.900 | 2003-11-14 | 00:00:00 | 6,38 | 6,41 | 6,32 | 6,34 | 1.029.800 | 2003-11-17 | 00:00:00 | 6,32 | 6,33 | 6,25 | 6,26 | 543.200 | 2003-11-18 | 00:00:00 | 6,32 | 6,34 | 6,22 | 6,22 | 819.900 | 2003-11-19 | 00:00:00 | 6,21 | 6,21 | 6,15 | 6,18 | 756.100 | 2003-11-20 | 00:00:00 | 6,21 | 6,22 | 6,15 | 6,18 | 1.069.500 | 2003-11-21 | 00:00:00 | 6,21 | 6,24 | 6,13 | 6,22 | 989.500 | 2003-11-24 | 00:00:00 | 6,18 | 6,37 | 6,17 | 6,35 | 1.144.000 | 2003-11-25 | 00:00:00 | 6,35 | 6,35 | 6,20 | 6,31 | 792.400 | 2003-11-26 | 00:00:00 | 6,29 | 6,35 | 6,25 | 6,25 | 408.400 | 2003-11-27 | 00:00:00 | 6,24 | 6,34 | 6,24 | 6,30 | 706.200 | 2003-11-28 | 00:00:00 | 6,30 | 6,35 | 6,27 | 6,31 | 924.600 | 2003-12-01 | 00:00:00 | 6,30 | 6,48 | 6,30 | 6,45 | 903.900 | 2003-12-02 | 00:00:00 | 6,51 | 6,52 | 6,39 | 6,41 | 770.900 | 2003-12-03 | 00:00:00 | 6,37 | 6,49 | 6,37 | 6,45 | 553.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|